| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $23.75 | $23.91 | $23.61 | $23.72 | 216,044 |
December 29 2011 | $23.34 | $23.86 | $23.32 | $23.80 | 188,383 |
December 28 2011 | $24.00 | $24.06 | $23.30 | $23.33 | 460,508 |
December 27 2011 | $24.17 | $24.19 | $23.91 | $23.94 | 291,848 |
December 23 2011 | $24.03 | $24.36 | $23.95 | $24.28 | 317,031 |
December 22 2011 | $23.93 | $24.31 | $23.86 | $24.01 | 341,437 |
December 21 2011 | $24.04 | $24.12 | $23.38 | $23.78 | 476,419 |
December 20 2011 | $23.27 | $24.36 | $23.27 | $24.05 | 735,953 |
December 19 2011 | $23.69 | $23.85 | $22.63 | $22.68 | 484,502 |
December 16 2011 | $23.18 | $23.80 | $23.18 | $23.54 | 744,279 |
December 15 2011 | $23.32 | $23.53 | $23.10 | $23.16 | 620,589 |
December 14 2011 | $23.21 | $23.30 | $22.79 | $23.01 | 735,949 |
December 13 2011 | $24.25 | $24.56 | $23.30 | $23.49 | 523,896 |
December 12 2011 | $24.28 | $24.31 | $23.72 | $23.94 | 566,560 |
December 09 2011 | $23.93 | $24.85 | $23.78 | $24.69 | 497,778 |
December 08 2011 | $24.70 | $24.90 | $23.95 | $24.10 | 521,761 |
December 07 2011 | $24.54 | $25.20 | $24.09 | $24.89 | 622,501 |
December 06 2011 | $24.98 | $25.09 | $24.39 | $24.80 | 470,688 |
December 05 2011 | $24.85 | $25.35 | $24.76 | $25.10 | 618,362 |
December 02 2011 | $24.64 | $24.93 | $24.32 | $24.40 | 470,514 |
December 01 2011 | $24.33 | $24.77 | $23.82 | $24.28 | 799,515 |
November 30 2011 | $23.49 | $24.49 | $23.31 | $24.49 | 815,615 |
November 29 2011 | $22.50 | $22.52 | $22.12 | $22.34 | 619,168 |
November 28 2011 | $22.53 | $23.10 | $22.21 | $22.41 | 525,926 |
November 25 2011 | $21.95 | $22.33 | $21.65 | $21.67 | 231,206 |
